SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,600.00 | 18,450.00 | 17,430.00 | 18,050.00 | 18,050.00 | 21,003 |
| 2026-04-20 | 18,650.00 | 18,650.00 | 17,530.00 | 17,600.00 | 17,600.00 | 8,779 |
| 2026-04-17 | 17,990.00 | 18,290.00 | 17,800.00 | 18,050.00 | 18,050.00 | 6,778 |
| 2026-04-16 | 18,410.00 | 18,410.00 | 17,810.00 | 17,990.00 | 17,990.00 | 11,334 |
| 2026-04-15 | 17,700.00 | 18,390.00 | 17,700.00 | 18,120.00 | 18,120.00 | 21,993 |
| 2026-04-14 | 17,670.00 | 17,840.00 | 16,810.00 | 17,650.00 | 17,650.00 | 14,346 |
| 2026-04-13 | 18,100.00 | 18,100.00 | 17,000.00 | 17,290.00 | 17,290.00 | 21,119 |
| 2026-04-10 | 18,090.00 | 18,300.00 | 17,260.00 | 18,250.00 | 18,250.00 | 10,816 |
| 2026-04-09 | 17,540.00 | 18,380.00 | 17,120.00 | 18,090.00 | 18,090.00 | 41,990 |
| 2026-04-08 | 15,890.00 | 18,490.00 | 15,890.00 | 17,780.00 | 17,780.00 | 76,021 |
| 2026-04-07 | 15,300.00 | 15,830.00 | 15,280.00 | 15,450.00 | 15,450.00 | 4,856 |
| 2026-04-06 | 15,390.00 | 15,450.00 | 14,710.00 | 15,300.00 | 15,300.00 | 10,516 |
| 2026-04-03 | 15,420.00 | 15,490.00 | 15,080.00 | 15,170.00 | 15,170.00 | 13,523 |
| 2026-04-02 | 16,300.00 | 16,400.00 | 15,070.00 | 15,170.00 | 15,170.00 | 9,393 |
| 2026-04-01 | 15,630.00 | 16,400.00 | 15,630.00 | 16,230.00 | 16,230.00 | 17,484 |
| 2026-03-31 | 16,400.00 | 16,400.00 | 15,170.00 | 15,320.00 | 15,320.00 | 12,113 |
| 2026-03-30 | 16,700.00 | 16,800.00 | 15,940.00 | 16,180.00 | 16,180.00 | 7,481 |
| 2026-03-27 | 17,100.00 | 17,290.00 | 16,560.00 | 16,840.00 | 16,840.00 | 5,010 |
| 2026-03-26 | 17,260.00 | 17,260.00 | 16,730.00 | 17,100.00 | 17,100.00 | 9,353 |
| 2026-03-25 | 17,500.00 | 17,500.00 | 17,000.00 | 17,260.00 | 17,260.00 | 4,300 |
| 2026-03-24 | 17,500.00 | 17,980.00 | 16,200.00 | 17,100.00 | 17,100.00 | 16,114 |
| 2026-03-23 | 18,000.00 | 18,170.00 | 16,940.00 | 17,330.00 | 17,330.00 | 16,708 |
| 2026-03-20 | 16,800.00 | 18,210.00 | 16,390.00 | 17,820.00 | 17,820.00 | 35,545 |
| 2026-03-19 | 17,310.00 | 17,310.00 | 16,200.00 | 16,800.00 | 16,800.00 | 17,207 |
| 2026-03-18 | 17,360.00 | 17,700.00 | 16,760.00 | 17,080.00 | 17,080.00 | 24,264 |
| 2026-03-17 | 17,900.00 | 17,900.00 | 16,880.00 | 16,920.00 | 16,920.00 | 21,612 |
| 2026-03-16 | 18,450.00 | 18,450.00 | 17,200.00 | 17,900.00 | 17,900.00 | 15,534 |
| 2026-03-13 | 17,900.00 | 18,450.00 | 17,650.00 | 18,030.00 | 18,030.00 | 19,308 |
| 2026-03-12 | 17,880.00 | 17,980.00 | 17,240.00 | 17,900.00 | 17,900.00 | 14,293 |
| 2026-03-11 | 18,000.00 | 18,350.00 | 17,280.00 | 17,590.00 | 17,590.00 | 17,383 |
| 2026-03-10 | 17,200.00 | 18,390.00 | 17,190.00 | 17,640.00 | 17,640.00 | 15,986 |
| 2026-03-09 | 18,200.00 | 18,200.00 | 16,900.00 | 17,090.00 | 17,090.00 | 25,681 |
| 2026-03-06 | 18,330.00 | 18,330.00 | 17,500.00 | 18,200.00 | 18,200.00 | 10,207 |
| 2026-03-05 | 17,100.00 | 18,500.00 | 17,100.00 | 18,200.00 | 18,200.00 | 22,469 |
| 2026-03-04 | 18,960.00 | 18,960.00 | 16,540.00 | 16,880.00 | 16,880.00 | 43,603 |
| 2026-03-03 | 19,960.00 | 19,960.00 | 17,970.00 | 19,000.00 | 19,000.00 | 59,451 |
| 2026-02-27 | 18,990.00 | 20,300.00 | 18,510.00 | 19,970.00 | 19,970.00 | 40,738 |
| 2026-02-26 | 19,830.00 | 19,830.00 | 18,500.00 | 18,990.00 | 18,990.00 | 37,961 |
| 2026-02-25 | 20,150.00 | 20,800.00 | 19,210.00 | 19,570.00 | 19,570.00 | 49,248 |
| 2026-02-24 | 20,900.00 | 21,750.00 | 19,140.00 | 20,100.00 | 20,100.00 | 58,071 |
| 2026-02-23 | 19,280.00 | 21,250.00 | 19,260.00 | 20,850.00 | 20,850.00 | 113,575 |
| 2026-02-20 | 18,420.00 | 19,130.00 | 18,310.00 | 19,070.00 | 19,070.00 | 51,197 |
| 2026-02-19 | 17,460.00 | 18,400.00 | 17,050.00 | 18,380.00 | 18,380.00 | 56,595 |
| 2026-02-13 | 17,200.00 | 17,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | 21,248 |
| 2026-02-12 | 16,700.00 | 17,170.00 | 16,630.00 | 16,830.00 | 16,830.00 | 18,970 |
| 2026-02-11 | 16,790.00 | 16,850.00 | 16,110.00 | 16,700.00 | 16,700.00 | 10,236 |
| 2026-02-10 | 16,080.00 | 16,900.00 | 16,080.00 | 16,850.00 | 16,850.00 | 17,883 |
| 2026-02-09 | 16,290.00 | 16,380.00 | 16,150.00 | 16,230.00 | 16,230.00 | 10,002 |
| 2026-02-06 | 16,250.00 | 16,430.00 | 15,780.00 | 16,290.00 | 16,290.00 | 15,817 |
| 2026-02-05 | 16,210.00 | 16,480.00 | 15,130.00 | 16,330.00 | 16,330.00 | 33,787 |
| 2026-02-04 | 15,000.00 | 16,210.00 | 14,930.00 | 16,210.00 | 16,210.00 | 49,225 |
| 2026-02-03 | 15,000.00 | 15,880.00 | 14,800.00 | 14,970.00 | 14,970.00 | 38,367 |
| 2026-02-02 | 15,280.00 | 15,280.00 | 14,620.00 | 15,000.00 | 15,000.00 | 8,756 |
| 2026-01-30 | 14,890.00 | 15,070.00 | 14,730.00 | 14,950.00 | 14,950.00 | 9,638 |
| 2026-01-29 | 14,640.00 | 15,090.00 | 14,560.00 | 14,890.00 | 14,890.00 | 10,117 |
| 2026-01-28 | 15,060.00 | 15,060.00 | 14,700.00 | 14,840.00 | 14,840.00 | 18,484 |
| 2026-01-27 | 15,240.00 | 15,370.00 | 14,750.00 | 15,060.00 | 15,060.00 | 7,882 |
| 2026-01-26 | 15,030.00 | 15,430.00 | 14,700.00 | 15,150.00 | 15,150.00 | 6,860 |
| 2026-01-23 | 15,060.00 | 15,200.00 | 14,850.00 | 15,040.00 | 15,040.00 | 4,574 |
| 2026-01-22 | 15,000.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 6,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 3,295.5000 KRW |
| 2019-12-27 | 1,033.2365 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.